Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.268 3.192 3.192 3.192 829,171 -0.08(-2.55%)
Aug 28, 2014 3.240 3.296 3.219 3.275 852,214 +0.01(+0.21%)
Aug 27, 2014 3.164 3.289 3.164 3.268 1,666,782 +0.10(+3.08%)
Aug 26, 2014 3.205 3.233 3.136 3.171 1,197,950 -0.04(-1.30%)
Aug 25, 2014 3.240 3.247 3.101 3.212 758,726 -0.02(-0.65%)
Aug 22, 2014 3.275 3.296 3.219 3.233 481,288 -0.03(-0.85%)
Aug 21, 2014 3.275 3.310 3.199 3.261 625,720 -0.03(-0.85%)
Aug 20, 2014 3.310 3.317 3.240 3.289 564,730 -0.04(-1.26%)
Aug 19, 2014 3.199 3.345 3.199 3.331 886,803 +0.16(+5.06%)
Aug 18, 2014 2.969 3.178 2.969 3.171 1,287,728 +0.22(+7.57%)
Aug 15, 2014 3.017 3.066 2.948 2.948 1,891,685 -0.02(-0.70%)
Aug 14, 2014 2.996 2.996 2.888 2.969 4,264,472 +0.02(+0.71%)
Aug 13, 2014 3.003 3.031 2.934 2.948 1,556,427 -0.06(-1.86%)
Aug 12, 2014 3.101 3.178 2.927 3.003 1,431,694 -0.10(-3.36%)
Aug 11, 2014 3.275 3.331 3.094 3.108 1,450,433 -0.17(-5.11%)
Aug 08, 2014 3.310 3.317 3.192 3.275 733,908 -0.05(-1.47%)
Aug 07, 2014 3.463 3.463 3.268 3.324 2,385,501 -0.65(-16.32%)
Aug 06, 2014 3.812 4.003 3.777 3.972 444,912 +0.13(+3.26%)
Aug 05, 2014 3.847 3.895 3.798 3.847 272,447 -0.04(-1.08%)
Aug 04, 2014 3.812 3.909 3.798 3.888 690,452 +0.08(+2.01%)
Aug 01, 2014 3.895 3.895 3.770 3.812 669,332 -0.08(-2.15%)
Jul 31, 2014 3.979 4.042 3.857 3.895 880,454 -0.12(-2.95%)
Jul 30, 2014 4.063 4.083 3.979 4.014 470,643 +0.00(+0.00%)
Jul 29, 2014 4.000 4.097 3.932 4.014 635,551 -0.03(-0.86%)
Jul 28, 2014 4.111 4.111 4.007 4.049 443,737 -0.06(-1.53%)
Jul 25, 2014 4.118 4.167 4.097 4.111 388,607 -0.03(-0.67%)
Jul 24, 2014 4.174 4.233 4.111 4.139 524,164 -0.03(-0.83%)
Jul 23, 2014 4.181 4.216 4.111 4.174 486,959 -0.01(-0.17%)
Jul 22, 2014 4.083 4.181 4.077 4.181 430,249 +0.12(+2.92%)
Jul 21, 2014 4.111 4.160 4.042 4.063 473,932 -0.10(-2.34%)
Jul 18, 2014 4.104 4.174 4.083 4.160 377,959 +0.06(+1.36%)
Jul 17, 2014 4.160 4.202 4.090 4.104 514,173 -0.08(-1.83%)
Jul 16, 2014 4.160 4.216 4.118 4.181 533,746 +0.06(+1.35%)
Jul 15, 2014 4.174 4.195 4.111 4.125 893,349 -0.06(-1.50%)
Jul 14, 2014 4.188 4.216 4.160 4.188 501,696 +0.06(+1.35%)
Jul 11, 2014 4.209 4.279 4.125 4.132 791,398 -0.09(-2.15%)
Jul 10, 2014 4.132 4.251 4.111 4.223 746,910 -0.02(-0.49%)
Jul 09, 2014 4.174 4.300 4.125 4.244 634,446 +0.08(+2.01%)
Jul 08, 2014 4.320 4.327 4.077 4.160 588,648 -0.17(-3.86%)
Jul 07, 2014 4.474 4.481 4.320 4.327 603,488 -0.15(-3.27%)
Jul 03, 2014 4.418 4.474 4.474 4.474 396,791 +0.09(+2.07%)
Jul 02, 2014 4.481 4.564 4.363 4.383 852,479 -0.09(-2.02%)
Jul 01, 2014 4.383 4.516 4.383 4.474 1,474,232 +0.14(+3.22%)
Jun 30, 2014 4.334 4.383 4.272 4.334 1,669,572 -0.03(-0.64%)
Jun 27, 2014 4.202 4.362 4.160 4.362 1,272,266 +0.13(+2.96%)
Jun 26, 2014 4.167 4.237 4.139 4.237 954,606 +0.07(+1.67%)
Jun 25, 2014 3.881 4.174 3.860 4.167 1,839,644 +0.24(+6.03%)
Jun 24, 2014 3.742 3.951 3.742 3.930 1,272,365 +0.20(+5.22%)
Jun 23, 2014 3.763 3.770 3.651 3.735 858,756 -0.03(-0.74%)
Jun 20, 2014 3.860 3.895 3.742 3.763 838,212 -0.08(-2.00%)
Jun 19, 2014 3.860 3.860 3.798 3.840 374,159 +0.00(+0.00%)
Jun 18, 2014 3.784 3.867 3.742 3.840 541,392 +0.07(+1.85%)
Jun 17, 2014 3.791 3.798 3.693 3.770 629,962 -0.01(-0.37%)
Jun 16, 2014 3.728 3.798 3.700 3.784 458,481 +0.05(+1.31%)
Jun 13, 2014 3.819 3.833 3.700 3.735 506,011 -0.06(-1.47%)
Jun 12, 2014 3.881 3.888 3.728 3.791 511,315 -0.08(-2.16%)
Jun 11, 2014 3.972 4.056 3.840 3.874 807,676 -0.05(-1.33%)
Jun 10, 2014 3.899 3.941 3.809 3.927 1,261,151 +0.12(+3.28%)
Jun 06, 2014 3.725 3.819 3.691 3.802 625,322 +0.08(+2.05%)
Jun 05, 2014 3.684 3.732 3.581 3.725 615,043 +0.06(+1.70%)
Jun 04, 2014 3.601 3.663 3.573 3.663 489,500 +0.02(+0.57%)
Jun 03, 2014 3.628 3.677 3.587 3.642 568,227 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.